Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.11 | 10.12 | 9.923 | 10.12 | 19,170 | -0.02(-0.15%) |
Apr 29, 2015 | 9.962 | 10.14 | 9.923 | 10.13 | 18,490 | +0.12(+1.16%) |
Apr 28, 2015 | 9.900 | 10.02 | 9.900 | 10.02 | 8,555 | +0.12(+1.25%) |
Apr 27, 2015 | 10.04 | 10.10 | 9.846 | 9.892 | 24,538 | -0.15(-1.47%) |
Apr 24, 2015 | 10.09 | 10.09 | 9.985 | 10.04 | 8,572 | -0.02(-0.23%) |
Apr 23, 2015 | 10.13 | 10.13 | 10.03 | 10.06 | 4,334 | -0.05(-0.46%) |
Apr 22, 2015 | 9.962 | 10.16 | 9.923 | 10.11 | 44,730 | +0.17(+1.72%) |
Apr 21, 2015 | 10.01 | 10.01 | 9.854 | 9.939 | 13,519 | -0.10(-1.00%) |
Apr 20, 2015 | 9.993 | 10.04 | 9.984 | 10.04 | 1,960 | +0.10(+1.01%) |
Apr 17, 2015 | 9.962 | 10.05 | 9.939 | 9.939 | 20,718 | -0.12(-1.23%) |
Apr 16, 2015 | 10.04 | 10.08 | 9.923 | 10.06 | 13,021 | +0.14(+1.41%) |
Apr 15, 2015 | 9.970 | 10.05 | 9.923 | 9.923 | 4,281 | -0.02(-0.23%) |
Apr 14, 2015 | 9.885 | 10.07 | 9.885 | 9.947 | 5,279 | +0.04(+0.43%) |
Apr 13, 2015 | 9.931 | 9.962 | 9.823 | 9.904 | 11,897 | -0.04(-0.43%) |
Apr 10, 2015 | 9.923 | 9.954 | 9.885 | 9.947 | 4,862 | +0.06(+0.63%) |
Apr 09, 2015 | 9.885 | 9.930 | 9.885 | 9.885 | 7,752 | -0.03(-0.31%) |
Apr 08, 2015 | 9.900 | 10.01 | 9.885 | 9.916 | 3,369 | -0.03(-0.32%) |
Apr 07, 2015 | 9.962 | 10.02 | 9.909 | 9.947 | 14,702 | -0.02(-0.23%) |
Apr 06, 2015 | 9.931 | 10.06 | 9.923 | 9.970 | 14,179 | +0.01(+0.08%) |
Apr 02, 2015 | 9.900 | 9.962 | 9.962 | 9.962 | 24,765 | -0.04(-0.39%) |
Apr 01, 2015 | 9.908 | 10.05 | 9.908 | 10.00 | 2,434 | +0.06(+0.62%) |
Mar 31, 2015 | 10.05 | 10.07 | 9.939 | 9.939 | 2,596 | -0.13(-1.31%) |
Mar 30, 2015 | 10.07 | 10.07 | 10.01 | 10.07 | 9,396 | +0.01(+0.08%) |
Mar 27, 2015 | 10.05 | 10.06 | 10.01 | 10.06 | 4,134 | +0.05(+0.54%) |
Mar 26, 2015 | 9.920 | 10.07 | 9.885 | 10.01 | 17,400 | +0.01(+0.08%) |
Mar 25, 2015 | 10.06 | 10.06 | 10.00 | 10.00 | 12,603 | -0.05(-0.54%) |
Mar 24, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 1,186 | +0.00(+0.00%) |
Mar 23, 2015 | 9.947 | 10.06 | 9.947 | 10.06 | 10,034 | +0.13(+1.33%) |
Mar 20, 2015 | 9.776 | 9.923 | 9.768 | 9.923 | 14,626 | +0.12(+1.19%) |
Mar 19, 2015 | 9.776 | 9.838 | 9.753 | 9.807 | 4,501 | +0.02(+0.24%) |
Mar 18, 2015 | 9.799 | 9.807 | 9.768 | 9.784 | 8,895 | -0.02(-0.16%) |
Mar 17, 2015 | 9.807 | 9.807 | 9.722 | 9.799 | 7,354 | -0.01(-0.08%) |
Mar 16, 2015 | 9.846 | 9.846 | 9.706 | 9.807 | 13,699 | -0.03(-0.32%) |
Mar 13, 2015 | 9.714 | 9.838 | 9.714 | 9.838 | 13,573 | +0.02(+0.16%) |
Mar 12, 2015 | 9.768 | 9.838 | 9.699 | 9.823 | 12,593 | +0.12(+1.20%) |
Mar 11, 2015 | 9.629 | 9.729 | 9.583 | 9.706 | 14,064 | +0.02(+0.24%) |
Mar 10, 2015 | 9.622 | 9.683 | 9.560 | 9.683 | 16,382 | -0.02(-0.16%) |
Mar 09, 2015 | 9.668 | 9.699 | 9.552 | 9.699 | 4,400 | -0.03(-0.32%) |
Mar 06, 2015 | 9.368 | 9.860 | 9.321 | 9.729 | 71,034 | +0.35(+3.78%) |
Mar 05, 2015 | 9.406 | 9.498 | 9.360 | 9.375 | 19,731 | -0.03(-0.29%) |
Mar 04, 2015 | 9.497 | 9.497 | 9.268 | 9.402 | 19,039 | +0.07(+0.70%) |
Mar 03, 2015 | 9.406 | 9.414 | 9.321 | 9.337 | 9,825 | -0.13(-1.38%) |
Mar 02, 2015 | 9.522 | 9.529 | 9.410 | 9.468 | 6,806 | +0.09(+0.99%) |
Feb 27, 2015 | 9.429 | 9.429 | 9.348 | 9.375 | 2,124 | -0.04(-0.41%) |
Feb 26, 2015 | 9.429 | 9.429 | 9.314 | 9.414 | 9,603 | +0.10(+1.07%) |
Feb 25, 2015 | 9.244 | 9.352 | 9.221 | 9.314 | 374,143 | +0.05(+0.50%) |
Feb 24, 2015 | 9.321 | 9.321 | 9.221 | 9.268 | 56,512 | -0.01(-0.08%) |
Feb 23, 2015 | 9.275 | 9.344 | 9.275 | 9.275 | 11,314 | -0.08(-0.82%) |
Feb 20, 2015 | 9.337 | 9.375 | 9.314 | 9.352 | 22,895 | -0.02(-0.25%) |
Feb 19, 2015 | 9.468 | 9.468 | 9.283 | 9.375 | 31,060 | -0.05(-0.57%) |
Feb 18, 2015 | 9.445 | 9.498 | 9.391 | 9.429 | 5,863 | -0.11(-1.13%) |
Feb 17, 2015 | 9.545 | 9.583 | 9.445 | 9.537 | 10,454 | -0.08(-0.88%) |
Feb 13, 2015 | 9.583 | 9.622 | 9.622 | 9.622 | 15,589 | -0.02(-0.16%) |
Feb 12, 2015 | 9.568 | 9.645 | 9.564 | 9.637 | 3,253 | +0.09(+0.97%) |
Feb 11, 2015 | 9.637 | 9.637 | 9.398 | 9.545 | 1,406 | +0.02(+0.24%) |
Feb 10, 2015 | 9.637 | 9.637 | 9.468 | 9.522 | 12,685 | -0.08(-0.80%) |
Feb 09, 2015 | 9.491 | 9.645 | 9.414 | 9.599 | 7,244 | +0.19(+2.05%) |
Feb 06, 2015 | 9.545 | 9.660 | 9.406 | 9.406 | 19,136 | -0.11(-1.13%) |
Feb 05, 2015 | 9.368 | 9.583 | 9.356 | 9.514 | 11,504 | +0.15(+1.56%) |
Feb 04, 2015 | 9.325 | 9.506 | 9.244 | 9.368 | 27,942 | +0.14(+1.50%) |
Feb 03, 2015 | 9.237 | 9.298 | 9.229 | 9.229 | 3,806 | -0.02(-0.17%) |